Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.82 | 53.96 | 52.48 | 53.37 | 111,276 | +0.26(+0.48%) |
Apr 27, 2023 | 53.32 | 53.48 | 52.48 | 53.11 | 45,930 | -0.26(-0.48%) |
Apr 26, 2023 | 53.82 | 54.47 | 53.18 | 53.37 | 72,769 | -0.87(-1.60%) |
Apr 25, 2023 | 53.90 | 54.25 | 53.53 | 54.24 | 94,903 | -0.01(-0.02%) |
Apr 24, 2023 | 53.81 | 54.81 | 53.81 | 54.25 | 48,238 | +0.17(+0.31%) |
Apr 21, 2023 | 52.24 | 54.22 | 52.24 | 54.08 | 113,994 | +1.93(+3.70%) |
Apr 20, 2023 | 51.96 | 52.33 | 51.64 | 52.15 | 63,893 | +0.17(+0.32%) |
Apr 19, 2023 | 51.39 | 52.24 | 50.92 | 51.98 | 71,012 | +0.36(+0.69%) |
Apr 18, 2023 | 52.46 | 52.46 | 51.04 | 51.63 | 58,670 | -0.83(-1.58%) |
Apr 17, 2023 | 52.15 | 52.65 | 51.65 | 52.46 | 42,718 | +0.48(+0.93%) |
Apr 14, 2023 | 52.69 | 53.11 | 51.83 | 51.97 | 43,603 | -0.77(-1.45%) |
Apr 13, 2023 | 52.57 | 53.13 | 52.56 | 52.74 | 37,811 | +0.27(+0.52%) |
Apr 12, 2023 | 52.85 | 53.27 | 52.28 | 52.47 | 41,669 | -0.01(-0.02%) |
Apr 11, 2023 | 52.74 | 53.13 | 52.29 | 52.48 | 53,987 | -0.15(-0.28%) |
Apr 10, 2023 | 51.39 | 52.73 | 51.16 | 52.63 | 109,769 | +1.07(+2.07%) |
Apr 06, 2023 | 50.06 | 51.67 | 49.88 | 51.56 | 89,551 | +1.77(+3.55%) |
Apr 05, 2023 | 49.91 | 50.78 | 49.59 | 49.79 | 105,532 | -0.27(-0.53%) |
Apr 04, 2023 | 50.86 | 50.92 | 49.96 | 50.06 | 93,074 | -0.70(-1.38%) |
Apr 03, 2023 | 50.86 | 51.34 | 50.00 | 50.76 | 92,876 | -0.11(-0.21%) |
Mar 31, 2023 | 51.31 | 52.14 | 50.83 | 50.87 | 113,483 | -0.21(-0.41%) |
Mar 30, 2023 | 51.26 | 51.34 | 50.35 | 51.07 | 47,384 | +0.00(+0.00%) |
Mar 29, 2023 | 51.28 | 51.28 | 50.19 | 51.07 | 47,345 | +0.10(+0.19%) |
Mar 28, 2023 | 50.26 | 51.24 | 50.04 | 50.97 | 64,819 | +0.53(+1.06%) |
Mar 27, 2023 | 50.73 | 50.88 | 50.39 | 50.44 | 60,220 | +0.21(+0.41%) |
Mar 24, 2023 | 49.17 | 50.32 | 49.17 | 50.23 | 48,616 | +0.79(+1.60%) |
Mar 23, 2023 | 49.38 | 50.07 | 49.26 | 49.44 | 48,693 | +0.38(+0.77%) |
Mar 22, 2023 | 50.03 | 50.40 | 48.58 | 49.07 | 58,363 | -1.22(-2.42%) |
Mar 21, 2023 | 50.40 | 50.88 | 49.65 | 50.28 | 72,730 | +0.06(+0.12%) |
Mar 20, 2023 | 49.36 | 50.22 | 49.22 | 50.22 | 81,621 | +1.10(+2.23%) |
Mar 17, 2023 | 49.87 | 49.87 | 48.25 | 49.13 | 357,305 | -0.84(-1.68%) |
Mar 16, 2023 | 48.84 | 50.40 | 48.74 | 49.97 | 79,541 | +0.76(+1.55%) |
Mar 15, 2023 | 48.48 | 49.41 | 48.00 | 49.21 | 99,690 | -0.07(-0.14%) |
Mar 14, 2023 | 47.95 | 49.36 | 47.85 | 49.27 | 118,401 | +1.94(+4.09%) |
Mar 13, 2023 | 46.70 | 48.04 | 46.70 | 47.34 | 89,589 | -0.07(-0.15%) |
Mar 10, 2023 | 47.94 | 48.22 | 47.04 | 47.41 | 71,164 | -0.82(-1.70%) |
Mar 09, 2023 | 48.47 | 48.79 | 48.17 | 48.23 | 57,298 | -0.25(-0.51%) |
Mar 08, 2023 | 48.38 | 48.70 | 47.93 | 48.47 | 72,005 | +0.17(+0.35%) |
Mar 07, 2023 | 48.93 | 49.31 | 48.08 | 48.31 | 65,565 | -0.71(-1.45%) |
Mar 06, 2023 | 49.86 | 50.09 | 48.38 | 49.02 | 108,063 | -0.95(-1.89%) |
Mar 03, 2023 | 50.28 | 50.87 | 49.90 | 49.96 | 125,256 | -0.22(-0.43%) |
Mar 02, 2023 | 49.27 | 50.85 | 49.18 | 50.18 | 111,470 | +0.64(+1.29%) |
Mar 01, 2023 | 49.32 | 49.87 | 48.84 | 49.54 | 119,214 | +0.16(+0.32%) |
Feb 28, 2023 | 48.40 | 50.25 | 48.40 | 49.38 | 157,321 | +0.97(+1.99%) |
Feb 27, 2023 | 50.64 | 50.64 | 48.30 | 48.41 | 150,731 | -2.13(-4.21%) |
Feb 24, 2023 | 50.12 | 52.23 | 49.86 | 50.54 | 206,053 | +2.08(+4.29%) |
Feb 23, 2023 | 47.97 | 48.51 | 47.48 | 48.46 | 101,501 | +0.86(+1.80%) |
Feb 22, 2023 | 48.58 | 49.05 | 47.33 | 47.61 | 108,445 | -1.09(-2.25%) |
Feb 21, 2023 | 49.56 | 49.95 | 48.66 | 48.70 | 134,717 | -0.97(-1.94%) |
Feb 17, 2023 | 48.75 | 49.98 | 48.36 | 49.67 | 114,612 | +1.06(+2.19%) |
Feb 16, 2023 | 48.34 | 48.95 | 47.90 | 48.60 | 85,542 | -0.44(-0.90%) |
Feb 15, 2023 | 47.78 | 49.05 | 47.55 | 49.05 | 77,856 | +0.97(+2.01%) |
Feb 14, 2023 | 48.10 | 48.49 | 47.60 | 48.08 | 70,240 | -0.08(-0.16%) |
Feb 13, 2023 | 47.88 | 48.35 | 47.31 | 48.16 | 59,775 | +0.40(+0.85%) |
Feb 10, 2023 | 47.68 | 48.22 | 47.21 | 47.75 | 103,712 | -0.21(-0.43%) |
Feb 09, 2023 | 48.58 | 48.79 | 47.56 | 47.96 | 66,915 | -0.22(-0.45%) |
Feb 08, 2023 | 48.34 | 48.73 | 47.84 | 48.18 | 53,446 | -0.30(-0.61%) |
Feb 07, 2023 | 47.87 | 48.56 | 47.30 | 48.47 | 78,352 | +0.67(+1.40%) |
Feb 06, 2023 | 49.32 | 49.32 | 47.61 | 47.80 | 86,043 | -1.52(-3.08%) |
Feb 03, 2023 | 48.89 | 50.14 | 48.89 | 49.32 | 72,218 | +0.25(+0.50%) |
Feb 02, 2023 | 47.78 | 49.44 | 47.78 | 49.08 | 77,674 | +1.39(+2.91%) |
Feb 01, 2023 | 46.51 | 47.86 | 46.29 | 47.69 | 90,536 | +1.19(+2.56%) |
Jan 31, 2023 | 45.20 | 46.74 | 45.20 | 46.49 | 59,470 | +1.13(+2.50%) |
Jan 30, 2023 | 45.02 | 46.18 | 44.71 | 45.36 | 50,514 | +0.15(+0.33%) |
Jan 27, 2023 | 45.26 | 45.81 | 44.97 | 45.21 | 44,980 | -0.07(-0.15%) |
Jan 26, 2023 | 46.10 | 46.32 | 45.19 | 45.28 | 57,615 | -0.68(-1.48%) |
Jan 25, 2023 | 46.02 | 46.53 | 45.46 | 45.96 | 47,157 | -0.26(-0.55%) |
Jan 24, 2023 | 46.51 | 47.06 | 45.90 | 46.22 | 50,744 | -0.50(-1.08%) |
Jan 23, 2023 | 46.49 | 47.00 | 46.26 | 46.72 | 61,204 | +0.25(+0.53%) |
Jan 20, 2023 | 46.37 | 46.60 | 45.62 | 46.47 | 79,834 | +0.55(+1.20%) |
Jan 19, 2023 | 44.18 | 46.20 | 43.89 | 45.92 | 133,219 | +1.81(+4.11%) |
Jan 18, 2023 | 44.72 | 45.40 | 43.91 | 44.11 | 113,213 | -0.45(-1.02%) |
Jan 17, 2023 | 45.43 | 45.56 | 44.34 | 44.56 | 100,480 | -0.90(-1.97%) |
Jan 13, 2023 | 45.06 | 45.57 | 43.85 | 45.46 | 54,275 | +0.13(+0.28%) |
Jan 12, 2023 | 45.47 | 45.78 | 44.64 | 45.33 | 50,391 | +0.08(+0.17%) |
Jan 11, 2023 | 44.76 | 45.89 | 43.87 | 45.25 | 60,799 | +0.39(+0.88%) |
Jan 10, 2023 | 44.26 | 45.18 | 44.07 | 44.86 | 54,777 | +0.74(+1.68%) |
Jan 09, 2023 | 44.89 | 45.33 | 44.03 | 44.12 | 51,697 | -0.76(-1.69%) |
Jan 06, 2023 | 44.48 | 45.33 | 43.38 | 44.88 | 55,095 | +0.80(+1.81%) |
Jan 05, 2023 | 44.98 | 45.36 | 43.98 | 44.08 | 76,438 | -0.96(-2.12%) |
Jan 04, 2023 | 45.18 | 45.73 | 44.71 | 45.03 | 54,009 | +0.27(+0.59%) |
Jan 03, 2023 | 45.62 | 45.65 | 43.84 | 44.77 | 85,981 | -0.58(-1.28%) |
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,052 | +0.38(+0.85%) |
Dec 29, 2022 | 43.80 | 45.32 | 43.05 | 44.97 | 49,976 | +1.41(+3.24%) |
Dec 28, 2022 | 43.82 | 44.03 | 43.30 | 43.56 | 43,927 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.72 | 43.82 | 66,803 | -1.31(-2.90%) |
Dec 23, 2022 | 45.20 | 45.68 | 44.79 | 45.13 | 50,466 | -0.14(-0.30%) |
Dec 22, 2022 | 45.76 | 45.98 | 44.66 | 45.27 | 83,088 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,924 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.87 | 44.46 | 45.78 | 67,934 | +0.71(+1.57%) |
Dec 19, 2022 | 45.08 | 45.79 | 44.36 | 45.07 | 83,934 | +0.20(+0.44%) |
Dec 16, 2022 | 44.49 | 45.57 | 43.74 | 44.88 | 397,058 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.06 | 44.91 | 44.99 | 66,835 | -2.30(-4.86%) |
Dec 14, 2022 | 47.20 | 48.01 | 46.87 | 47.28 | 56,181 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.28 | 119,881 | +0.78(+1.67%) |
Dec 12, 2022 | 45.90 | 46.59 | 45.75 | 46.50 | 84,196 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.46 | 45.61 | 45.74 | 55,646 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.83 | 64,411 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.10 | 43,303 | +0.31(+0.68%) |
Dec 06, 2022 | 45.17 | 45.17 | 44.39 | 44.80 | 40,112 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.24 | 45.34 | 69,981 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.48 | 49,515 | -0.25(-0.53%) |
Dec 01, 2022 | 46.38 | 46.77 | 45.25 | 46.73 | 95,743 | +0.56(+1.22%) |
Nov 30, 2022 | 44.50 | 46.46 | 44.28 | 46.17 | 94,887 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.88 | 44.57 | 49,967 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.88 | 43.99 | 66,507 | -1.50(-3.29%) |
Nov 25, 2022 | 45.69 | 45.70 | 45.01 | 45.49 | 27,071 | -0.21(-0.45%) |
Nov 23, 2022 | 45.25 | 46.17 | 44.97 | 45.69 | 34,144 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,341 | +0.68(+1.52%) |
Nov 21, 2022 | 45.04 | 45.29 | 44.52 | 44.71 | 51,158 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,349 | +0.31(+0.69%) |
Nov 17, 2022 | 44.46 | 44.83 | 43.47 | 44.50 | 56,164 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,601 | -0.93(-2.03%) |
Nov 15, 2022 | 45.59 | 46.55 | 45.18 | 45.77 | 56,223 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.45 | 45.18 | 58,656 | +0.08(+0.17%) |
Nov 11, 2022 | 44.34 | 45.93 | 44.34 | 45.10 | 111,100 | +0.74(+1.66%) |
Nov 10, 2022 | 44.27 | 45.01 | 44.19 | 44.36 | 109,053 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.60 | 42.90 | 59,682 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.61 | 42.68 | 43.27 | 106,328 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,862 | -0.46(-1.05%) |
Nov 04, 2022 | 44.41 | 44.41 | 42.79 | 44.05 | 82,817 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.79 | 112,954 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.16 | 43.17 | 162,520 | +0.81(+1.90%) |
Nov 01, 2022 | 42.70 | 43.44 | 41.66 | 42.37 | 154,616 | -0.28(-0.67%) |
Oct 31, 2022 | 41.30 | 43.16 | 41.08 | 42.65 | 179,164 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.21 | 481,242 | -9.72(-19.09%) |
Oct 27, 2022 | 51.75 | 51.75 | 50.83 | 50.94 | 88,636 | -0.34(-0.67%) |
Oct 26, 2022 | 51.23 | 52.23 | 50.80 | 51.28 | 72,243 | +0.30(+0.60%) |
Oct 25, 2022 | 50.03 | 51.26 | 49.54 | 50.98 | 79,819 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.20 | 48.88 | 49.77 | 105,362 | +0.56(+1.14%) |
Oct 21, 2022 | 47.81 | 49.64 | 47.67 | 49.21 | 111,686 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.46 | 47.03 | 47.52 | 74,130 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.21 | 47.82 | 66,966 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.62 | 48.02 | 48.36 | 58,234 | +0.23(+0.47%) |
Oct 17, 2022 | 46.76 | 48.33 | 46.42 | 48.14 | 71,024 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.61 | 46.11 | 144,062 | -1.29(-2.72%) |
Oct 13, 2022 | 46.71 | 48.70 | 46.71 | 47.40 | 182,162 | -0.13(-0.27%) |
Oct 12, 2022 | 48.40 | 48.40 | 46.64 | 47.53 | 89,617 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.96 | 48.13 | 151,669 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.32 | 47.41 | 62,387 | -0.32(-0.68%) |
Oct 07, 2022 | 48.99 | 48.99 | 47.07 | 47.73 | 97,365 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.03 | 49.24 | 87,819 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.87 | 49.93 | 50.38 | 120,625 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.35 | 131,885 | +1.15(+2.29%) |
Oct 03, 2022 | 50.14 | 50.60 | 47.61 | 50.20 | 60,266 | +0.39(+0.79%) |
Sep 30, 2022 | 50.41 | 51.73 | 49.76 | 49.81 | 121,202 | -0.71(-1.40%) |
Sep 29, 2022 | 49.75 | 50.74 | 49.14 | 50.52 | 101,463 | +0.46(+0.92%) |
Sep 28, 2022 | 48.47 | 50.51 | 48.10 | 50.05 | 111,124 | +1.73(+3.58%) |
Sep 27, 2022 | 48.55 | 49.00 | 47.84 | 48.32 | 88,559 | +0.06(+0.12%) |
Sep 26, 2022 | 48.00 | 48.86 | 47.65 | 48.27 | 81,278 | +0.23(+0.47%) |
Sep 23, 2022 | 48.16 | 48.61 | 46.55 | 48.04 | 82,114 | -0.52(-1.07%) |
Sep 22, 2022 | 48.33 | 49.13 | 47.31 | 48.56 | 93,834 | +0.02(+0.04%) |
Sep 21, 2022 | 48.72 | 50.07 | 48.24 | 48.54 | 121,242 | +0.05(+0.10%) |
Sep 20, 2022 | 48.49 | 48.57 | 47.74 | 48.49 | 38,483 | -0.29(-0.60%) |
Sep 19, 2022 | 48.49 | 49.05 | 47.63 | 48.79 | 64,490 | +0.20(+0.40%) |
Sep 16, 2022 | 49.54 | 49.62 | 48.26 | 48.59 | 245,945 | -1.10(-2.22%) |
Sep 15, 2022 | 50.00 | 50.70 | 49.18 | 49.69 | 61,923 | -0.46(-0.92%) |
Sep 14, 2022 | 49.31 | 50.28 | 49.31 | 50.15 | 49,951 | +0.66(+1.33%) |
Sep 13, 2022 | 49.73 | 50.01 | 49.15 | 49.49 | 55,447 | -1.23(-2.42%) |
Sep 12, 2022 | 50.50 | 51.28 | 49.90 | 50.72 | 72,787 | +0.21(+0.41%) |
Sep 09, 2022 | 50.42 | 50.79 | 49.52 | 50.52 | 55,075 | +0.65(+1.30%) |
Sep 08, 2022 | 49.01 | 50.08 | 47.82 | 49.87 | 64,911 | +0.50(+1.02%) |
Sep 07, 2022 | 48.08 | 49.37 | 47.17 | 49.37 | 70,992 | +1.51(+3.16%) |
Sep 06, 2022 | 48.51 | 48.51 | 47.68 | 47.85 | 57,180 | -0.56(-1.16%) |
Sep 02, 2022 | 49.11 | 50.37 | 48.00 | 48.41 | 63,647 | -0.59(-1.20%) |
Sep 01, 2022 | 48.43 | 49.05 | 47.29 | 49.00 | 84,422 | +0.47(+0.97%) |
Aug 31, 2022 | 48.69 | 49.15 | 48.29 | 48.53 | 96,937 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.90 | 48.37 | 62,638 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.94 | 47.71 | 48.23 | 40,161 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.87 | 49.06 | 52,682 | -1.63(-3.22%) |
Aug 25, 2022 | 50.20 | 50.80 | 49.96 | 50.69 | 53,352 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,690 | -0.10(-0.21%) |
Aug 23, 2022 | 50.26 | 50.31 | 49.38 | 49.90 | 77,703 | -0.33(-0.66%) |
Aug 22, 2022 | 50.33 | 50.84 | 49.74 | 50.23 | 77,885 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.78 | 70,734 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.76 | 50.70 | 51.37 | 94,958 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,489 | -2.25(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,624 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.27 | 53.06 | 54.89 | 104,129 | +1.19(+2.21%) |
Aug 12, 2022 | 53.74 | 53.99 | 53.35 | 53.71 | 83,679 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.40 | 53.68 | 150,839 | -0.30(-0.56%) |
Aug 10, 2022 | 53.38 | 54.15 | 52.80 | 53.98 | 105,912 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.85 | 52.08 | 52.40 | 110,448 | -1.42(-2.64%) |
Aug 08, 2022 | 52.33 | 53.96 | 52.33 | 53.82 | 120,071 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.36 | 51.21 | 52.20 | 82,463 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.83 | 50.94 | 52.83 | 191,744 | +0.14(+0.26%) |
Aug 03, 2022 | 50.73 | 53.23 | 50.73 | 52.70 | 163,247 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.32 | 50.51 | 97,918 | -0.37(-0.73%) |
Aug 01, 2022 | 49.17 | 51.73 | 49.17 | 50.88 | 139,698 | +1.52(+3.08%) |
Jul 29, 2022 | 47.32 | 50.28 | 45.94 | 49.36 | 203,747 | +1.49(+3.11%) |
Jul 28, 2022 | 47.40 | 47.99 | 46.62 | 47.87 | 79,955 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.23 | 46.35 | 47.15 | 72,477 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.27 | 76,689 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,262 | -1.37(-2.90%) |
Jul 22, 2022 | 47.86 | 48.05 | 46.89 | 47.29 | 89,618 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,847 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.79 | 46.30 | 74,243 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.30 | 45.02 | 45.95 | 81,041 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.40 | 136,547 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.90 | 159,751 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,120 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.27 | 45.02 | 65,793 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,537 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.31 | 44.89 | 69,014 | -0.62(-1.36%) |
Jul 08, 2022 | 45.88 | 46.33 | 44.93 | 45.51 | 84,816 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,068 | +0.89(+1.97%) |
Jul 06, 2022 | 45.79 | 46.00 | 41.22 | 45.18 | 69,503 | -0.49(-1.07%) |
Jul 05, 2022 | 44.81 | 45.76 | 44.59 | 45.67 | 124,647 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,868 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.37 | 44.10 | 44.66 | 95,903 | -0.58(-1.28%) |
Jun 29, 2022 | 44.90 | 45.53 | 44.14 | 45.23 | 63,624 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.30 | 44.19 | 44.75 | 83,853 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.85 | 43.91 | 44.42 | 53,471 | +0.18(+0.40%) |
Jun 24, 2022 | 44.37 | 44.72 | 43.23 | 44.24 | 166,299 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,243 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.85 | 40.92 | 42.47 | 71,590 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.32 | 69,916 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.24 | 41.48 | 130,249 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,456 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.86 | 100,612 | +1.20(+2.87%) |
Jun 14, 2022 | 42.34 | 43.03 | 41.16 | 41.67 | 91,843 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.85 | 42.08 | 42.37 | 109,663 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.74 | 92,026 | +0.02(+0.04%) |
Jun 09, 2022 | 45.37 | 45.59 | 44.62 | 44.73 | 108,929 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.33 | 147,336 | +0.56(+1.25%) |
Jun 07, 2022 | 43.79 | 44.89 | 43.79 | 44.77 | 54,598 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,388 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.76 | 88,760 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,255 | +1.03(+2.34%) |
Jun 01, 2022 | 45.10 | 45.52 | 42.84 | 44.07 | 101,470 | -0.75(-1.68%) |
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.82 | 104,015 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.78 | 44.74 | 75,843 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,349 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,613 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.73 | 42.34 | 43.01 | 106,019 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,405 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,885 | +1.25(+2.92%) |
May 19, 2022 | 42.28 | 43.82 | 42.28 | 42.68 | 151,359 | +0.08(+0.18%) |
May 18, 2022 | 43.76 | 43.95 | 41.97 | 42.60 | 203,733 | -2.04(-4.57%) |
May 17, 2022 | 43.37 | 44.97 | 42.43 | 44.64 | 149,403 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.87 | 42.74 | 242,587 | +0.31(+0.73%) |
May 13, 2022 | 41.28 | 42.59 | 40.71 | 42.44 | 161,695 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.82 | 38.78 | 40.76 | 238,311 | +1.34(+3.40%) |
May 11, 2022 | 39.50 | 40.65 | 39.16 | 39.42 | 115,791 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.96 | 38.26 | 39.46 | 151,063 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.17 | 188,703 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.33 | 40.67 | 145,801 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.27 | 41.30 | 41.75 | 106,983 | -2.37(-5.36%) |
May 04, 2022 | 43.47 | 44.39 | 42.30 | 44.12 | 190,674 | +0.70(+1.62%) |
May 03, 2022 | 42.59 | 44.04 | 42.59 | 43.41 | 166,839 | +0.78(+1.83%) |